| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.93 | 5.93 | 5.59 | 5.6 | 5.6 | -0.4 (-6.67%) | 8,948,601 |
| 7 Mar 2019 | CNY | 5.94 | 6.03 | 5.87 | 6 | 6 | +0.02 (+0.33%) | 8,692,062 |
| 6 Mar 2019 | CNY | 6.03 | 6.04 | 5.84 | 5.98 | 5.98 | -0.03 (-0.50%) | 9,376,554 |
| 5 Mar 2019 | CNY | 5.89 | 6.2 | 5.85 | 6.01 | 6.01 | +0.07 (+1.18%) | 11,602,649 |
| 4 Mar 2019 | CNY | 5.83 | 6.14 | 5.82 | 5.94 | 5.94 | +0.03 (+0.51%) | 12,525,047 |
| 1 Mar 2019 | CNY | 5.63 | 6.23 | 5.57 | 5.91 | 5.91 | +0.25 (+4.42%) | 13,241,068 |
| 28 Feb 2019 | CNY | 5.5 | 5.88 | 5.41 | 5.66 | 5.66 | +0.26 (+4.81%) | 11,343,303 |
| 27 Feb 2019 | CNY | 5.42 | 5.49 | 5.35 | 5.4 | 5.4 | -0.04 (-0.74%) | 6,094,973 |
| 26 Feb 2019 | CNY | 5.57 | 5.57 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 9,816,238 |
| 25 Feb 2019 | CNY | 5.45 | 5.62 | 5.33 | 5.56 | 5.56 | +0.22 (+4.12%) | 13,866,553 |
| 22 Feb 2019 | CNY | 5.18 | 5.34 | 5.18 | 5.34 | 5.34 | +0.1 (+1.91%) | 6,466,927 |
| 21 Feb 2019 | CNY | 5.3 | 5.47 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 9,928,268 |
| 20 Feb 2019 | CNY | 5.29 | 5.34 | 5.23 | 5.3 | 5.3 | -0.08 (-1.49%) | 7,133,455 |
| 19 Feb 2019 | CNY | 5.6 | 5.6 | 5.31 | 5.38 | 5.38 | +0.39 (+7.82%) | 18,468,612 |
| 15 Feb 2019 | CNY | 4.87 | 5.26 | 4.85 | 4.99 | 4.99 | +0.16 (+3.31%) | 8,486,324 |
| 14 Feb 2019 | CNY | 4.87 | 4.87 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 1,689,676 |
| 13 Feb 2019 | CNY | 4.8 | 4.83 | 4.74 | 4.83 | 4.83 | +0.06 (+1.26%) | 2,069,700 |
| 12 Feb 2019 | CNY | 4.72 | 4.78 | 4.7 | 4.77 | 4.77 | +0.06 (+1.27%) | 1,765,646 |
| 11 Feb 2019 | CNY | 4.59 | 4.74 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 2,307,317 |
| 1 Feb 2019 | CNY | 4.55 | 4.61 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 1,647,094 |
| 31 Jan 2019 | CNY | 4.51 | 4.61 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 2,082,389 |
| 30 Jan 2019 | CNY | 4.57 | 4.66 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 1,462,500 |
| 29 Jan 2019 | CNY | 4.75 | 4.77 | 4.55 | 4.66 | 4.66 | -0.07 (-1.48%) | 2,245,237 |
| 28 Jan 2019 | CNY | 4.77 | 4.85 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,780,192 |
| 25 Jan 2019 | CNY | 4.87 | 4.92 | 4.74 | 4.75 | 4.75 | -0.1 (-2.06%) | 2,996,800 |
| 24 Jan 2019 | CNY | 4.79 | 4.88 | 4.79 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,529,500 |
| 23 Jan 2019 | CNY | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | +0.05 (+1.05%) | 1,440,600 |
| 22 Jan 2019 | CNY | 4.85 | 4.88 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 895,698 |
| 21 Jan 2019 | CNY | 4.86 | 4.9 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 1,849,200 |
| 18 Jan 2019 | CNY | 4.88 | 4.91 | 4.81 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,641,100 |
